Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 4.564 | 4.580 | 4.384 | 4.455 | 19,532 | -0.10(-2.24%) |
Sep 29, 2021 | 4.384 | 4.557 | 4.321 | 4.557 | 28,427 | +0.17(+3.98%) |
Sep 28, 2021 | 4.470 | 4.470 | 4.243 | 4.382 | 12,546 | -0.01(-0.22%) |
Sep 27, 2021 | 4.125 | 4.478 | 4.078 | 4.392 | 55,347 | +0.24(+5.66%) |
Sep 24, 2021 | 4.259 | 4.329 | 4.118 | 4.157 | 51,725 | -0.14(-3.28%) |
Sep 23, 2021 | 4.392 | 4.627 | 4.298 | 4.298 | 27,967 | -0.11(-2.56%) |
Sep 22, 2021 | 4.415 | 4.557 | 4.411 | 4.411 | 15,685 | -0.01(-0.28%) |
Sep 21, 2021 | 4.745 | 4.745 | 4.392 | 4.423 | 19,081 | -0.35(-7.24%) |
Sep 20, 2021 | 4.823 | 4.823 | 4.761 | 4.768 | 3,465 | -0.04(-0.82%) |
Sep 17, 2021 | 5.019 | 5.019 | 4.808 | 4.808 | 2,106 | -0.07(-1.42%) |
Sep 15, 2021 | 4.877 | 4.877 | 4.877 | 281 | -0.03(-0.51%) | |
Sep 14, 2021 | 4.831 | 4.933 | 4.831 | 4.902 | 16,978 | +0.04(+0.81%) |
Sep 13, 2021 | 4.968 | 4.985 | 4.745 | 4.862 | 8,083 | -0.10(-2.05%) |
Sep 10, 2021 | 4.980 | 4.980 | 4.910 | 4.964 | 1,282 | +0.10(+2.10%) |
Sep 09, 2021 | 4.862 | 4.873 | 4.855 | 4.862 | 10,041 | -0.04(-0.80%) |
Sep 08, 2021 | 4.823 | 5.004 | 4.823 | 4.902 | 12,136 | +0.07(+1.46%) |
Sep 07, 2021 | 4.823 | 4.862 | 4.823 | 4.831 | 3,721 | -0.02(-0.32%) |
Sep 03, 2021 | 4.559 | 4.847 | 4.425 | 4.847 | 15,320 | +0.35(+7.67%) |
Sep 02, 2021 | 4.510 | 4.682 | 4.379 | 4.502 | 91,875 | +0.05(+1.06%) |
Sep 01, 2021 | 4.455 | 4.510 | 4.372 | 4.455 | 44,919 | -0.02(-0.53%) |
Aug 31, 2021 | 4.478 | 4.503 | 4.478 | 4.478 | 1,537 | -0.03(-0.65%) |
Aug 30, 2021 | 4.494 | 4.588 | 4.486 | 4.507 | 16,416 | +0.04(+0.83%) |
Aug 27, 2021 | 4.470 | 4.470 | 4.427 | 4.470 | 15,736 | +0.04(+0.89%) |
Aug 26, 2021 | 4.423 | 4.562 | 4.415 | 4.431 | 2,486 | -0.01(-0.18%) |
Aug 25, 2021 | 4.494 | 4.588 | 4.324 | 4.439 | 25,910 | +0.00(+0.00%) |
Aug 24, 2021 | 4.564 | 4.580 | 4.290 | 4.439 | 16,939 | -0.02(-0.35%) |
Aug 23, 2021 | 4.313 | 4.455 | 4.274 | 4.455 | 8,662 | +0.18(+4.15%) |
Aug 20, 2021 | 4.345 | 4.431 | 4.274 | 4.277 | 4,405 | -0.02(-0.57%) |
Aug 19, 2021 | 4.384 | 4.384 | 4.274 | 4.302 | 2,945 | -0.03(-0.72%) |
Aug 18, 2021 | 4.353 | 4.400 | 4.333 | 4.333 | 6,425 | -0.02(-0.45%) |
Aug 17, 2021 | 4.447 | 4.444 | 4.353 | 4.353 | 847 | +0.02(+0.36%) |
Aug 16, 2021 | 4.462 | 4.462 | 4.310 | 4.337 | 3,938 | -0.13(-2.81%) |
Aug 13, 2021 | 4.486 | 4.549 | 4.462 | 4.462 | 4,151 | -0.14(-3.10%) |
Aug 12, 2021 | 4.627 | 4.627 | 4.470 | 4.605 | 3,306 | +0.26(+5.99%) |
Aug 11, 2021 | 4.353 | 4.447 | 4.345 | 4.345 | 21,483 | -0.04(-0.89%) |
Aug 10, 2021 | 4.259 | 4.384 | 4.246 | 4.384 | 3,004 | +0.18(+4.29%) |
Aug 09, 2021 | 4.439 | 4.580 | 4.196 | 4.204 | 18,315 | -0.43(-9.31%) |
Aug 06, 2021 | 4.784 | 4.784 | 4.510 | 4.635 | 7,738 | -0.11(-2.31%) |
Aug 05, 2021 | 4.627 | 4.756 | 4.627 | 4.745 | 2,914 | +0.07(+1.51%) |
Aug 04, 2021 | 4.619 | 4.784 | 4.604 | 4.674 | 22,790 | -0.02(-0.33%) |
Aug 03, 2021 | 4.698 | 4.776 | 4.666 | 4.690 | 35,566 | -0.06(-1.24%) |
Aug 02, 2021 | 4.666 | 4.776 | 4.666 | 4.749 | 17,634 | +0.09(+1.94%) |
Jul 30, 2021 | 4.745 | 4.798 | 4.480 | 4.659 | 12,493 | -0.05(-1.08%) |
Jul 29, 2021 | 4.584 | 4.815 | 4.584 | 4.710 | 17,607 | +0.09(+1.85%) |
Jul 28, 2021 | 4.624 | 4.632 | 4.518 | 4.624 | 20,121 | +0.11(+2.43%) |
Jul 27, 2021 | 4.781 | 4.781 | 4.444 | 4.514 | 34,874 | -0.24(-4.95%) |
Jul 26, 2021 | 4.702 | 4.781 | 4.702 | 4.750 | 2,009 | +0.05(+1.00%) |
Jul 23, 2021 | 4.734 | 4.851 | 4.702 | 4.702 | 7,351 | -0.14(-2.91%) |
Jul 22, 2021 | 4.828 | 4.938 | 4.812 | 4.844 | 25,658 | -0.02(-0.48%) |
Jul 21, 2021 | 4.844 | 4.938 | 4.777 | 4.867 | 35,713 | -0.05(-1.11%) |
Jul 20, 2021 | 4.841 | 5.047 | 4.828 | 4.922 | 11,082 | +0.06(+1.29%) |
Jul 19, 2021 | 4.985 | 5.047 | 4.695 | 4.859 | 32,612 | -0.20(-3.88%) |
Jul 16, 2021 | 5.408 | 5.411 | 4.992 | 5.055 | 8,016 | -0.09(-1.83%) |
Jul 15, 2021 | 5.298 | 5.419 | 5.039 | 5.149 | 34,762 | -0.20(-3.67%) |
Jul 14, 2021 | 5.181 | 5.737 | 5.173 | 5.345 | 147,617 | +0.13(+2.40%) |
Jul 13, 2021 | 5.157 | 5.329 | 5.071 | 5.220 | 54,319 | +0.14(+2.78%) |
Jul 12, 2021 | 4.922 | 5.204 | 4.922 | 5.079 | 8,176 | +0.14(+2.86%) |
Jul 09, 2021 | 4.773 | 5.862 | 4.750 | 4.938 | 203,511 | +0.20(+4.13%) |
Jul 08, 2021 | 4.734 | 4.961 | 4.702 | 4.742 | 107,707 | +0.01(+0.15%) |
Jul 07, 2021 | 4.812 | 4.992 | 4.734 | 4.735 | 17,429 | -0.13(-2.73%) |
Jul 06, 2021 | 5.047 | 5.047 | 4.859 | 4.867 | 18,365 | -0.05(-0.95%) |
Jul 02, 2021 | 4.961 | 5.118 | 4.871 | 4.914 | 20,403 | -0.12(-2.34%) |